Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.5000 | 3.7200 | 3.5000 | 3.6100 | 3.6100 | 1,900 |
25 Apr 2024 | 3.3900 | 3.5900 | 3.3900 | 3.5100 | 3.5100 | 3,400 |
24 Apr 2024 | 3.5700 | 3.7500 | 3.5000 | 3.7200 | 3.7200 | 2,800 |
23 Apr 2024 | 3.7400 | 3.7400 | 3.5100 | 3.5100 | 3.5100 | 5,300 |
22 Apr 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 17,000 |
19 Apr 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 6,100 |
18 Apr 2024 | 3.5500 | 3.5500 | 3.3800 | 3.4700 | 3.4700 | 703,400 |
17 Apr 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 268,600 |
16 Apr 2024 | 3.2600 | 3.4500 | 3.2600 | 3.3500 | 3.3500 | 4,900 |
15 Apr 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4900 | 3.4900 | 5,500 |
12 Apr 2024 | 3.4200 | 3.5100 | 3.3500 | 3.5100 | 3.5100 | 2,900 |
11 Apr 2024 | 3.4300 | 3.4900 | 3.3900 | 3.4900 | 3.4900 | 4,500 |
10 Apr 2024 | 3.3600 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 4,500 |
09 Apr 2024 | 3.4200 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 3,100 |
08 Apr 2024 | 3.4000 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 17,900 |
05 Apr 2024 | 3.3800 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 8,600 |
04 Apr 2024 | 3.1100 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 1,263,600 |
03 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,900 |
02 Apr 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0700 | 3.0700 | 10,300 |
01 Apr 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 3,900 |
28 Mar 2024 | 2.8100 | 2.9200 | 2.8100 | 2.9200 | 2.9200 | 41,100 |
27 Mar 2024 | 2.6700 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 6,200 |
26 Mar 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 2,700 |
26 Mar 2024 | 0.12 Dividend | |||||
25 Mar 2024 | 2.9000 | 3.0800 | 2.8300 | 2.9700 | 2.8500 | 65,300 |
22 Mar 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.7732 | 6,700 |
21 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6677 | 700 |
20 Mar 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6700 | 2.5621 | 6,800 |
19 Mar 2024 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 2.5909 | 2,300 |
18 Mar 2024 | 2.4900 | 2.5300 | 2.4500 | 2.5300 | 2.4278 | 6,200 |
15 Mar 2024 | 2.4600 | 2.5400 | 2.4600 | 2.5400 | 2.4374 | 3,100 |
14 Mar 2024 | 2.6700 | 2.6700 | 2.4500 | 2.5900 | 2.4854 | 71,800 |
13 Mar 2024 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | 2.5621 | 1,900 |
12 Mar 2024 | 2.6800 | 2.8700 | 2.6800 | 2.7900 | 2.6773 | 45,700 |
11 Mar 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.5909 | 2,100 |
08 Mar 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6300 | 2.5237 | 5,500 |
07 Mar 2024 | 2.5900 | 2.6600 | 2.5200 | 2.6600 | 2.5525 | 8,200 |
06 Mar 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4600 | 2.3606 | 48,700 |
05 Mar 2024 | 2.5000 | 2.5600 | 2.4700 | 2.5200 | 2.4182 | 57,900 |
04 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5813 | 100 |
01 Mar 2024 | 2.6000 | 2.6900 | 2.5300 | 2.6900 | 2.5813 | 5,500 |
29 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5237 | 500 |
28 Feb 2024 | 2.7400 | 2.7400 | 2.6100 | 2.7400 | 2.6293 | 21,200 |
27 Feb 2024 | 2.7500 | 2.7500 | 2.6100 | 2.7400 | 2.6293 | 2,200 |
26 Feb 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7200 | 2.6101 | 800 |
23 Feb 2024 | 2.6700 | 2.8500 | 2.6700 | 2.8300 | 2.7157 | 900 |
22 Feb 2024 | 2.8700 | 2.8700 | 2.7400 | 2.8700 | 2.7540 | 3,300 |
21 Feb 2024 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.7828 | 1,500 |
20 Feb 2024 | 2.6800 | 2.8500 | 2.6800 | 2.8500 | 2.7348 | 8,300 |
16 Feb 2024 | 2.7400 | 2.7700 | 2.6400 | 2.7300 | 2.6197 | 18,900 |
15 Feb 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7800 | 2.6677 | 7,700 |
14 Feb 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6500 | 2.5429 | 1,000 |
13 Feb 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6500 | 2.5429 | 10,500 |
12 Feb 2024 | 2.6800 | 2.7000 | 2.6000 | 2.7000 | 2.5909 | 116,500 |
09 Feb 2024 | 2.6900 | 2.7700 | 2.6500 | 2.6800 | 2.5717 | 24,000 |
08 Feb 2024 | 2.7400 | 2.7400 | 2.6700 | 2.7100 | 2.6005 | 34,100 |
07 Feb 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7500 | 2.6389 | 3,400 |
06 Feb 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | 2.6293 | 27,300 |
05 Feb 2024 | 2.6300 | 2.7600 | 2.5700 | 2.7600 | 2.6485 | 12,300 |
02 Feb 2024 | 2.6900 | 2.7000 | 2.5000 | 2.6000 | 2.4949 | 9,800 |
01 Feb 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.5237 | 5,600 |
31 Jan 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6900 | 2.5813 | 14,000 |
30 Jan 2024 | 2.5400 | 2.6600 | 2.5300 | 2.6600 | 2.5525 | 49,000 |
29 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4278 | 500 |
26 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5429 | 1,800 |
25 Jan 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5700 | 2.4662 | 907,300 |
24 Jan 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6300 | 2.5237 | 16,900 |
23 Jan 2024 | 2.6400 | 2.6400 | 2.5700 | 2.5900 | 2.4854 | 4,200 |
22 Jan 2024 | 2.6800 | 2.7800 | 2.6600 | 2.7200 | 2.6101 | 5,700 |
19 Jan 2024 | 2.6000 | 2.8500 | 2.6000 | 2.8500 | 2.7348 | 7,400 |
18 Jan 2024 | 2.9000 | 2.9000 | 2.7700 | 2.8500 | 2.7348 | 5,800 |
17 Jan 2024 | 2.9200 | 2.9200 | 2.6900 | 2.8400 | 2.7253 | 9,900 |
16 Jan 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.5717 | 19,900 |
12 Jan 2024 | 2.8100 | 2.8600 | 2.7500 | 2.7500 | 2.6389 | 11,500 |
11 Jan 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6500 | 2.5429 | 1,600 |
10 Jan 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6900 | 2.5813 | 2,700 |
09 Jan 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7000 | 2.5909 | 57,600 |
08 Jan 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6500 | 2.5429 | 35,800 |
05 Jan 2024 | 2.4700 | 2.5500 | 2.4700 | 2.4700 | 2.3702 | 24,700 |
04 Jan 2024 | 2.4700 | 2.5000 | 2.3500 | 2.4500 | 2.3510 | 56,400 |
03 Jan 2024 | 2.3900 | 2.4400 | 2.3600 | 2.4400 | 2.3414 | 87,400 |
02 Jan 2024 | 2.3600 | 2.5400 | 2.3500 | 2.5400 | 2.4374 | 10,500 |
29 Dec 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3702 | - |
28 Dec 2023 | 2.4100 | 2.4700 | 2.4100 | 2.4700 | 2.3702 | 1,500 |
27 Dec 2023 | 2.4100 | 2.4700 | 2.4000 | 2.4500 | 2.3510 | 8,700 |
26 Dec 2023 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.4470 | 1,000 |
22 Dec 2023 | 2.5900 | 2.6400 | 2.5600 | 2.6400 | 2.5333 | 10,000 |
21 Dec 2023 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | 2.6293 | 5,400 |
20 Dec 2023 | 2.6300 | 2.7500 | 2.6000 | 2.6000 | 2.4949 | 5,600 |
19 Dec 2023 | 2.6000 | 2.7400 | 2.5500 | 2.6500 | 2.5429 | 7,100 |
18 Dec 2023 | 2.7500 | 2.7500 | 2.6000 | 2.7200 | 2.6101 | 2,700 |
15 Dec 2023 | 2.7400 | 2.7600 | 2.6400 | 2.7500 | 2.6389 | 6,600 |
14 Dec 2023 | 2.5500 | 2.6300 | 2.5500 | 2.6200 | 2.5141 | 21,600 |
13 Dec 2023 | 2.5100 | 2.5300 | 2.5100 | 2.5300 | 2.4278 | 8,600 |
12 Dec 2023 | 2.4600 | 2.5300 | 2.4600 | 2.5000 | 2.3990 | 30,200 |
11 Dec 2023 | 2.3600 | 2.4000 | 2.2400 | 2.3000 | 2.2071 | 4,300 |
08 Dec 2023 | 2.3200 | 2.4900 | 2.3200 | 2.4000 | 2.3030 | 3,700 |
07 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3030 | 900 |
06 Dec 2023 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.3606 | 1,400 |
05 Dec 2023 | 2.4600 | 2.5000 | 2.4500 | 2.4500 | 2.3510 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |